华新建材 sh.600801
18.63
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.93 | 22.39 | 21.48 | 21.72 | -1.91% | 2.18 | 0.73% |
| 2025-11-18 | 22.11 | 22.33 | 21.84 | 22.15 | -0.18% | 1.73 | 0.57% |
| 2025-11-17 | 22.69 | 22.71 | 22.16 | 22.19 | -2.00% | 1.97 | 0.65% |
| 2025-11-14 | 22.37 | 23.00 | 22.35 | 22.64 | +0.61% | 2.40 | 0.77% |
| 2025-11-13 | 22.38 | 23.42 | 22.20 | 22.50 | +0.31% | 4.16 | 1.34% |
| 2025-11-12 | 23.58 | 23.67 | 22.38 | 22.43 | -5.79% | 4.19 | 1.35% |
| 2025-11-11 | 23.71 | 24.11 | 23.49 | 23.81 | -1.59% | 2.97 | 0.92% |
| 2025-11-10 | 23.66 | 24.54 | 22.69 | 24.19 | +1.19% | 5.15 | 1.62% |
| 2025-11-07 | 22.44 | 23.92 | 22.22 | 23.91 | +6.54% | 5.30 | 1.66% |
| 2025-11-06 | 22.43 | 22.60 | 22.07 | 22.44 | -0.74% | 2.96 | 0.97% |
| 2025-11-05 | 21.37 | 22.85 | 21.27 | 22.61 | +4.65% | 5.01 | 1.65% |
| 2025-11-04 | 22.00 | 22.20 | 21.32 | 21.60 | -1.79% | 3.48 | 1.18% |
| 2025-11-03 | 21.45 | 22.00 | 20.97 | 22.00 | +3.52% | 5.13 | 1.75% |
| 2025-10-31 | 21.04 | 21.50 | 20.94 | 21.25 | +0.98% | 2.98 | 1.03% |
| 2025-10-30 | 21.44 | 21.54 | 20.76 | 21.04 | -1.84% | 2.88 | 1.00% |
| 2025-10-29 | 21.39 | 21.77 | 21.11 | 21.44 | 0.00% | 3.44 | 1.18% |
| 2025-10-28 | 22.11 | 22.30 | 21.25 | 21.44 | -2.33% | 5.57 | 1.89% |
| 2025-10-27 | 22.38 | 22.38 | 20.96 | 21.95 | +7.89% | 9.75 | 3.25% |
| 2025-10-24 | 19.89 | 20.47 | 19.75 | 20.34 | +2.02% | 2.90 | 1.06% |
| 2025-10-23 | 20.05 | 20.33 | 19.37 | 19.94 | -1.56% | 3.52 | 1.31% |